Verizon Communications Inc. (VZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00025000 | 2024-05-10 11:11AM EDT | 25.00 | 14.99 | 15.25 | 16.40 | +1.09 | +7.84% | 10 | 10 | 672.66% |
| VZ240510C00030000 | 2024-05-03 12:23PM EDT | 30.00 | 8.90 | 10.35 | 11.50 | 0.00 | - | 2 | 5 | 489.84% |
| VZ240510C00033000 | 2024-04-24 9:42AM EDT | 33.00 | 6.49 | 7.25 | 7.65 | 0.00 | - | - | 3 | 218.75% |
| VZ240510C00034000 | 2024-05-09 2:57PM EDT | 34.00 | 5.70 | 6.35 | 6.65 | 0.00 | - | 30 | 56 | 215.63% |
| VZ240510C00035000 | 2024-04-08 2:22PM EDT | 35.00 | 6.90 | 2.69 | 4.65 | 0.00 | - | 10 | 0 | 0.00% |
| VZ240510C00035500 | 2024-05-02 12:23PM EDT | 35.50 | 3.45 | 4.35 | 5.05 | 0.00 | - | - | 14 | 187.50% |
| VZ240510C00036000 | 2024-05-07 3:48PM EDT | 36.00 | 3.20 | 4.35 | 4.55 | 0.00 | - | 1 | 25 | 137.50% |
| VZ240510C00036500 | 2024-05-09 3:47PM EDT | 36.50 | 3.25 | 3.85 | 4.05 | 0.00 | - | 3 | 1 | 124.22% |
| VZ240510C00037000 | 2024-05-10 1:01PM EDT | 37.00 | 3.04 | 2.42 | 3.55 | +0.54 | +21.60% | 4 | 30 | 141.02% |
| VZ240510C00037500 | 2024-05-09 11:05AM EDT | 37.50 | 2.63 | 1.12 | 4.40 | +0.46 | +21.20% | 10 | 60 | 334.77% |
| VZ240510C00038000 | 2024-05-10 3:33PM EDT | 38.00 | 2.43 | 0.68 | 2.75 | +0.81 | +50.00% | 59 | 207 | 146.48% |
| VZ240510C00038500 | 2024-05-10 3:31PM EDT | 38.50 | 1.83 | 0.71 | 3.40 | +0.73 | +66.36% | 20 | 123 | 93.75% |
| VZ240510C00039000 | 2024-05-10 3:52PM EDT | 39.00 | 1.40 | 1.40 | 1.43 | +0.63 | +81.82% | 307 | 1,865 | 50.00% |
| VZ240510C00039500 | 2024-05-10 3:51PM EDT | 39.50 | 0.91 | 0.86 | 0.95 | +0.57 | +167.65% | 1,316 | 4,651 | 40.63% |
| VZ240510C00040000 | 2024-05-10 3:57PM EDT | 40.00 | 0.41 | 0.36 | 0.49 | +0.37 | +462.50% | 2,762 | 2,546 | 30.08% |
| VZ240510C00040500 | 2024-05-10 3:45PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 481 | 1,179 | 5.47% |
| VZ240510C00041000 | 2024-05-10 3:38PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 758 | 18.75% |
| VZ240510C00041500 | 2024-05-10 3:07PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 462 | 29.69% |
| VZ240510C00042000 | 2024-05-10 3:51PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,042 | 39.84% |
| VZ240510C00042500 | 2024-05-07 9:41AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 129 | 50.00% |
| VZ240510C00043000 | 2024-05-07 12:15PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 686 | 53.13% |
| VZ240510C00043500 | 2024-04-23 12:33PM EDT | 43.50 | 0.03 | 0.00 | 0.23 | 0.00 | - | - | 0 | 110.94% |
| VZ240510C00044000 | 2024-05-06 3:29PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 123 | 68.75% |
| VZ240510C00045000 | 2024-05-10 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 208 | 87.50% |
| VZ240510C00046000 | 2024-04-22 9:30AM EDT | 46.00 | 0.06 | 0.00 | 0.52 | 0.00 | - | 1 | 39 | 206.64% |
| VZ240510C00047000 | 2024-04-19 3:53PM EDT | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 187 | 112.50% |
| VZ240510C00048000 | 2024-04-08 10:49AM EDT | 48.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 200 | 128 | 256.25% |
| VZ240510C00049000 | 2024-04-05 9:45AM EDT | 49.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 60 | 208.59% |
| VZ240510C00050000 | 2024-04-05 1:34PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 110 | 156.25% |
| VZ240510C00051000 | 2024-04-05 1:35PM EDT | 51.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 150 | 85 | 181.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510P00032000 | 2024-04-17 11:27AM EDT | 32.00 | 0.02 | 0.00 | 1.02 | 0.00 | - | - | 10 | 401.56% |
| VZ240510P00033000 | 2024-04-30 9:50AM EDT | 33.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 10 | 80 | 299.22% |
| VZ240510P00034000 | 2024-04-30 9:49AM EDT | 34.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 233 | 171.88% |
| VZ240510P00034500 | 2024-04-22 12:29PM EDT | 34.50 | 0.04 | 0.00 | 0.53 | 0.00 | - | - | 0 | 248.44% |
| VZ240510P00035000 | 2024-05-06 10:30AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 16 | 324 | 139.06% |
| VZ240510P00035500 | 2024-05-07 9:56AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 386 | 100.00% |
| VZ240510P00036000 | 2024-05-07 11:07AM EDT | 36.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 376 | 599 | 194.14% |
| VZ240510P00036500 | 2024-05-08 10:40AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 218 | 81.25% |
| VZ240510P00037000 | 2024-05-07 2:42PM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 126 | 71.88% |
| VZ240510P00037500 | 2024-05-08 3:31PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 447 | 62.50% |
| VZ240510P00038000 | 2024-05-10 2:24PM EDT | 38.00 | 0.01 | 0.00 | 0.15 | -0.14 | -93.33% | 20 | 522 | 86.72% |
| VZ240510P00038500 | 2024-05-10 3:12PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 1,967 | 46.88% |
| VZ240510P00039000 | 2024-05-10 3:48PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 207 | 2,245 | 35.94% |
| VZ240510P00039500 | 2024-05-10 1:13PM EDT | 39.50 | 0.01 | 0.00 | 0.53 | -0.04 | -80.00% | 56 | 3,744 | 72.85% |
| VZ240510P00040000 | 2024-05-10 3:16PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 2,218 | 759 | 13.28% |
| VZ240510P00040500 | 2024-05-10 3:54PM EDT | 40.50 | 0.10 | 0.09 | 0.14 | -0.76 | -88.37% | 179 | 93 | 8.01% |
| VZ240510P00041000 | 2024-05-10 3:16PM EDT | 41.00 | 0.67 | 0.52 | 1.24 | -0.73 | -52.14% | 13 | 293 | 60.55% |
| VZ240510P00041500 | 2024-05-10 12:47PM EDT | 41.50 | 1.12 | 0.94 | 1.59 | -0.82 | -42.27% | 15 | 10 | 62.11% |
| VZ240510P00042000 | 2024-05-08 2:56PM EDT | 42.00 | 2.52 | 0.87 | 3.20 | 0.00 | - | 100 | 41 | 120.12% |
| VZ240510P00042500 | 2024-05-10 11:59AM EDT | 42.50 | 2.40 | 0.84 | 3.00 | -0.57 | -19.19% | 2 | 8 | 201.56% |
| VZ240510P00043000 | 2024-05-08 3:10PM EDT | 43.00 | 3.45 | 1.18 | 2.83 | 0.00 | - | 19 | 8 | 119.53% |
| VZ240510P00043500 | 2024-05-08 3:22PM EDT | 43.50 | 3.99 | 1.63 | 4.95 | 0.00 | - | 2 | 1 | 125.00% |
| VZ240510P00044000 | 2024-05-08 3:22PM EDT | 44.00 | 4.49 | 2.49 | 3.65 | 0.00 | - | 5 | 2 | 94.53% |
| VZ240510P00044500 | 2024-05-10 1:30PM EDT | 44.50 | 4.35 | 4.05 | 4.25 | -0.65 | -13.00% | 21 | 2 | 104.69% |
| VZ240510P00045000 | 2024-05-06 11:32AM EDT | 45.00 | 5.80 | 4.55 | 4.65 | 0.00 | - | - | 3 | 114.06% |
| VZ240510P00045500 | 2024-04-29 9:44AM EDT | 45.50 | 5.05 | 5.05 | 5.15 | 0.00 | - | - | 0 | 123.44% |
| VZ240510P00047000 | 2024-04-29 10:11AM EDT | 47.00 | 6.40 | 5.60 | 7.10 | 0.00 | - | - | 0 | 277.73% |
| VZ240510P00049000 | 2024-05-08 3:12PM EDT | 49.00 | 9.45 | 7.45 | 10.15 | 0.00 | - | 13 | 5 | 251.56% |
© 2024 Yahoo. All rights reserved.